UTLINDS.BO(UTLINDS.BO)
UTLINDS.BO
$1.40—Stale · unknown old
BSE • Last print unknown ago
$1.40—Stale · unknown old
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/11/2026 | $1.40 | $1.43 | $1.40 | $1.40 | 14,348 |
| 9/10/2026 | $1.41 | $1.50 | $1.41 | $1.46 | 3,848 |
| 9/9/2026 | $1.40 | $1.40 | $1.40 | $1.40 | 13,709 |
| 9/8/2026 | $1.44 | $1.44 | $1.40 | $1.40 | 17,718 |
| 9/7/2026 | $1.41 | $1.41 | $1.40 | $1.41 | 68,341 |
| 9/4/2026 | $1.41 | $1.49 | $1.41 | $1.44 | 39,361 |
| 9/3/2026 | $1.46 | $1.49 | $1.46 | $1.47 | 6,121 |
| 9/2/2026 | $1.58 | $1.58 | $1.46 | $1.46 | 18,737 |
| 9/1/2026 | $1.48 | $1.48 | $1.42 | $1.44 | 8,688 |
| 8/31/2026 | $1.48 | $1.48 | $1.46 | $1.46 | 4,630 |
| 8/28/2026 | $1.47 | $1.49 | $1.47 | $1.48 | 7,748 |
| 8/27/2026 | $1.50 | $1.50 | $1.47 | $1.47 | 3,688 |
| 8/26/2026 | $1.46 | $1.46 | $1.45 | $1.46 | 6,465 |
| 8/25/2026 | $1.46 | $1.46 | $1.42 | $1.46 | 10,820 |
| 8/24/2026 | $1.48 | $1.48 | $1.41 | $1.46 | 22,237 |
| 8/21/2026 | $1.47 | $1.50 | $1.47 | $1.50 | 5,903 |
| 8/20/2026 | $1.48 | $1.50 | $1.45 | $1.45 | 20,335 |
| 8/19/2026 | $1.43 | $1.47 | $1.43 | $1.47 | 6,567 |
| 8/18/2026 | $1.40 | $1.54 | $1.40 | $1.47 | 38,946 |
| 8/17/2026 | $1.58 | $1.58 | $1.45 | $1.46 | 18,576 |
| 8/14/2026 | $1.50 | $1.50 | $1.50 | $1.50 | 5,884 |
| 8/13/2026 | $1.48 | $1.50 | $1.44 | $1.50 | 46,289 |
| 8/12/2026 | $1.51 | $1.55 | $1.37 | $1.48 | 95,274 |
| 8/11/2026 | $1.60 | $1.60 | $1.47 | $1.51 | 2,683 |
| 8/10/2026 | $1.58 | $1.60 | $1.58 | $1.60 | 2,995 |
| 8/7/2026 | $1.60 | $1.60 | $1.57 | $1.57 | 3,628 |
| 8/6/2026 | $1.51 | $1.56 | $1.51 | $1.51 | 21,671 |
| 8/5/2026 | $1.55 | $1.55 | $1.51 | $1.51 | 3,983 |
| 8/4/2026 | $1.55 | $1.55 | $1.55 | $1.55 | 24,702 |
| 8/3/2026 | $1.57 | $1.60 | $1.57 | $1.60 | 10,260 |
| 7/31/2026 | $1.59 | $1.59 | $1.57 | $1.57 | 13,518 |
| 7/30/2026 | $1.50 | $1.59 | $1.50 | $1.59 | 26,644 |
| 7/29/2026 | $1.52 | $1.52 | $1.50 | $1.50 | 22,846 |
| 7/28/2026 | $1.59 | $1.59 | $1.51 | $1.52 | 33,540 |
| 7/27/2026 | $1.53 | $1.60 | $1.53 | $1.60 | 7,757 |
| 7/24/2026 | $1.51 | $1.52 | $1.51 | $1.52 | 27,741 |
| 7/23/2026 | $1.62 | $1.62 | $1.47 | $1.52 | 49,246 |
| 7/22/2026 | $1.74 | $1.74 | $1.63 | $1.63 | 2,365 |
| 7/21/2026 | $1.69 | $1.69 | $1.62 | $1.62 | 24,265 |
| 7/20/2026 | $1.60 | $1.61 | $1.60 | $1.61 | 6,699 |
| 7/17/2026 | $1.60 | $1.65 | $1.60 | $1.65 | 6,468 |
| 7/16/2026 | $1.65 | $1.65 | $1.60 | $1.65 | 10,756 |
| 7/15/2026 | $1.65 | $1.65 | $1.63 | $1.65 | 2,959 |
| 7/14/2026 | $1.63 | $1.65 | $1.60 | $1.65 | 8,562 |
| 7/13/2026 | $1.67 | $1.67 | $1.63 | $1.63 | 48,527 |
| 7/10/2026 | $1.70 | $1.70 | $1.67 | $1.69 | 14,091 |
| 7/9/2026 | $1.70 | $1.74 | $1.67 | $1.67 | 19,859 |
| 7/8/2026 | $1.75 | $1.75 | $1.67 | $1.68 | 24,081 |
| 7/7/2026 | $1.73 | $1.74 | $1.67 | $1.68 | 31,315 |
| 7/6/2026 | $1.60 | $1.74 | $1.60 | $1.71 | 23,773 |
| 7/3/2026 | $1.77 | $1.77 | $1.68 | $1.71 | 28,629 |
| 7/2/2026 | $1.74 | $1.88 | $1.69 | $1.72 | 164,351 |
| 7/1/2026 | $1.66 | $1.74 | $1.64 | $1.74 | 37,659 |
| 6/30/2026 | $1.73 | $1.74 | $1.65 | $1.69 | 22,018 |
| 6/29/2026 | $1.65 | $1.77 | $1.63 | $1.71 | 47,878 |
| 6/25/2026 | $1.78 | $1.87 | $1.66 | $1.68 | 116,197 |
| 6/24/2026 | $1.79 | $1.79 | $1.68 | $1.70 | 109,820 |
| 6/23/2026 | $1.79 | $1.80 | $1.72 | $1.79 | 18,101 |
| 6/22/2026 | $1.76 | $1.80 | $1.70 | $1.79 | 134,980 |
| 6/19/2026 | $1.73 | $1.76 | $1.71 | $1.74 | 76,202 |
| 6/18/2026 | $1.73 | $1.77 | $1.71 | $1.74 | 55,026 |
| 6/17/2026 | $1.75 | $1.85 | $1.72 | $1.74 | 32,574 |
| 6/16/2026 | $1.80 | $1.80 | $1.72 | $1.73 | 78,009 |
| 6/15/2026 | $1.72 | $1.92 | $1.72 | $1.75 | 49,711 |